U.S. Markets closed

Roche Holding AG (ROG.VX)


Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
266.60-0.60 (-0.22%)
At close: 5:30PM CEST
DateOpenHighLowCloseAdj Close*Volume
May 26, 2017267.20268.20266.20266.50266.50148,188
May 24, 2017267.20269.30267.20267.20267.201,086,371
May 23, 2017268.00269.50266.90267.90267.901,141,042
May 22, 2017268.30269.10266.40267.90267.901,045,186
May 19, 2017266.80268.50265.70267.00267.001,552,316
May 18, 2017267.70267.90263.30265.10265.101,986,704
May 17, 2017269.40271.60268.20269.00269.001,711,625
May 16, 2017269.80271.80268.60271.80271.801,575,205
May 15, 2017270.10270.60267.60269.50269.501,157,869
May 12, 2017268.60270.50267.90270.50270.502,307,859
May 11, 2017268.00269.20266.30267.40267.401,718,122
May 10, 2017267.80270.20265.40267.60267.602,756,175
May 09, 2017270.20273.00269.80272.60272.601,409,499
May 08, 2017269.00270.10267.70270.10270.101,301,135
May 05, 2017268.00269.10266.80268.90268.901,181,845
May 04, 2017265.70267.90265.10267.90267.901,387,871
May 03, 2017263.50266.20262.80265.10265.101,852,400
May 02, 2017260.00262.70260.00262.60262.602,132,107
Apr 28, 2017258.40260.90258.40260.30260.301,312,311
Apr 27, 2017258.00261.00256.70260.30260.301,878,523
Apr 26, 2017256.10257.80255.60257.80257.801,717,821
Apr 25, 2017254.70254.70254.70254.70254.70-
Apr 24, 2017255.90255.90252.80255.00255.002,061,002
Apr 21, 2017252.00252.70250.60251.70251.701,643,300
Apr 20, 2017253.50254.80252.70253.00253.001,139,277
Apr 19, 2017252.90254.50252.10254.50254.501,264,760
Apr 18, 2017258.30258.30252.80252.80252.801,854,335
Apr 13, 2017257.30257.70256.50256.70256.70893,916
Apr 12, 2017258.00258.80256.60257.80257.80943,171
Apr 11, 2017254.70257.30254.30257.30257.301,112,019
Apr 10, 2017257.80258.00255.20255.80255.80980,638
Apr 07, 2017255.50256.90255.20256.40256.401,512,744
Apr 06, 2017256.80258.10255.70256.80256.801,055,227
Apr 05, 2017256.40258.50256.30257.90257.901,328,612
Apr 04, 2017256.30257.20255.20257.00257.001,348,523
Apr 03, 2017257.20257.90256.20256.20256.201,425,995
Mar 31, 2017256.90257.70255.80255.80255.802,352,223
Mar 30, 2017256.90258.50255.10257.90257.902,018,957
Mar 29, 2017255.50256.20253.30255.40255.401,806,904
Mar 28, 2017254.20254.80252.20253.10253.101,248,911
Mar 27, 2017250.80253.30250.70252.90252.901,055,916
Mar 24, 2017253.00253.60251.70252.90252.901,312,545
Mar 23, 2017251.30253.30250.20252.60252.601,429,215
Mar 22, 2017249.90251.90249.10250.20250.201,681,472
Mar 21, 2017253.10253.70250.10250.10250.101,319,911
Mar 20, 2017253.50253.90252.60253.10253.101,834,910
Mar 17, 2017252.10253.30251.70253.30253.306,001,655
Mar 16, 2017250.60251.90249.70251.90251.905,568,043
Mar 16, 20178.2 Dividend
Mar 15, 2017259.00259.70257.20257.90257.906,834,975
Mar 14, 2017259.70260.80259.10259.40259.40281,621
Mar 13, 2017258.60260.00258.40259.60259.601,910,916
Mar 10, 2017258.00259.00256.60258.50258.501,749,777
Mar 09, 2017258.00258.40255.80257.70257.702,082,693
Mar 08, 2017258.80259.10255.80258.30258.30309,359
Mar 07, 2017260.80260.85257.30258.00258.00265,655
Mar 06, 2017259.70260.70259.10260.60260.60209,280
Mar 03, 2017261.60262.10258.30260.30260.303,347,662
Mar 02, 2017262.00263.90258.40262.10262.108,316,703
Mar 01, 2017245.00246.50244.40246.00246.001,828,031
Feb 28, 2017243.80244.70243.00244.70244.701,626,742
Feb 27, 2017245.50245.70242.70243.60243.601,126,244
Feb 24, 2017245.50245.50242.60245.20245.20975,591
Feb 23, 2017244.50246.60244.30245.10245.101,643,326
Feb 22, 2017245.90246.60244.20246.30246.301,805,763
Feb 21, 2017243.20247.70242.90246.50246.501,900,742
Feb 20, 2017244.00244.80243.10244.00244.001,510,119
Feb 17, 2017242.20243.50241.50243.50243.502,961,580
Feb 16, 2017241.30243.90241.00242.80242.802,711,536
Feb 15, 2017239.00241.50237.80241.50241.502,374,101
Feb 14, 2017239.90239.90236.50237.40237.402,465,879
Feb 13, 2017240.80241.10239.90240.00240.001,349,208
Feb 10, 2017240.00240.40238.10239.90239.901,732,184
Feb 09, 2017238.30240.20237.90239.90239.901,922,123
Feb 08, 2017238.30239.70236.60237.40237.401,573,267
Feb 07, 2017236.30239.60236.10238.50238.501,802,211
Feb 06, 2017236.50237.40235.20236.10236.101,465,827
Feb 03, 2017234.40236.30233.70235.80235.801,878,684
Feb 02, 2017236.10236.40232.90233.50233.502,501,832
Feb 01, 2017233.00238.90232.50237.50237.503,376,441
Jan 31, 2017233.80234.10230.80233.00233.002,308,974
Jan 30, 2017236.30237.30233.30234.00234.001,544,896
Jan 27, 2017237.90238.40234.80236.30236.301,557,109
Jan 26, 2017235.00238.50234.00235.70235.702,176,102
Jan 25, 2017231.50234.80230.00234.80234.803,276,993
Jan 24, 2017231.60232.80231.00231.40231.402,063,829
Jan 23, 2017232.40232.70230.60232.20232.201,692,456
Jan 20, 2017233.90234.40232.00233.50233.503,646,235
Jan 19, 2017236.20236.20232.10233.00233.001,660,650
Jan 18, 2017236.80236.80233.80235.60235.601,761,409
Jan 17, 2017234.80236.70234.40234.70234.701,561,358
Jan 16, 2017239.00239.30235.60235.60235.601,311,955
Jan 13, 2017237.50239.00237.20239.00239.001,489,418
Jan 12, 2017238.00238.50235.10235.90235.902,414,508
Jan 11, 2017244.00244.00240.80240.80240.801,935,184
Jan 10, 2017243.10243.80241.20243.40243.401,868,514
Jan 09, 2017242.50242.60240.40241.90241.901,179,315
Jan 06, 2017242.00242.50240.50241.30241.301,197,600
Jan 05, 2017238.80241.40238.00241.20241.202,595,794
Jan 04, 2017238.40238.80236.20238.10238.101,525,979
*Close price adjusted for dividends and splits.
Loading more data...